| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2020 | HKD | 16 | 16.7 | 15.8 | 15.8 | 15.8 | +0.08 (+0.51%) | 39,322,840 |
| 3 Jul 2020 | HKD | 16.04 | 16.04 | 15.2 | 15.72 | 15.72 | -0.24 (-1.50%) | 34,422,506 |
| 2 Jul 2020 | HKD | 15.66 | 16.14 | 15.32 | 15.96 | 15.96 | +0.44 (+2.84%) | 36,919,899 |
| 30 Jun 2020 | HKD | 15.8 | 15.8 | 15.18 | 15.52 | 15.52 | +0.14 (+0.91%) | 32,082,163 |
| 29 Jun 2020 | HKD | 15.22 | 15.86 | 15.2 | 15.38 | 15.38 | +0.16 (+1.05%) | 19,811,475 |
| 26 Jun 2020 | HKD | 15.4 | 15.66 | 15.22 | 15.22 | 15.22 | -0.22 (-1.42%) | 10,064,570 |
| 24 Jun 2020 | HKD | 15.52 | 15.64 | 15.26 | 15.44 | 15.44 | -0.28 (-1.78%) | 12,151,682 |
| 23 Jun 2020 | HKD | 15.52 | 15.76 | 15.42 | 15.72 | 15.72 | +0.2 (+1.29%) | 15,711,070 |
| 22 Jun 2020 | HKD | 16.1 | 16.1 | 15.12 | 15.52 | 15.52 | -0.46 (-2.88%) | 41,328,917 |
| 19 Jun 2020 | HKD | 15.94 | 16.8 | 15.74 | 15.98 | 15.98 | +0.04 (+0.25%) | 92,668,919 |
| 18 Jun 2020 | HKD | 15.7 | 15.94 | 15.36 | 15.94 | 15.94 | +0.34 (+2.18%) | 26,919,955 |
| 17 Jun 2020 | HKD | 15.56 | 15.86 | 15.28 | 15.6 | 15.6 | +0.1 (+0.65%) | 31,979,705 |
| 16 Jun 2020 | HKD | 14.9 | 15.56 | 14.86 | 15.5 | 15.5 | +0.92 (+6.31%) | 59,166,362 |
| 15 Jun 2020 | HKD | 14.5 | 14.98 | 14.48 | 14.58 | 14.58 | +0.08 (+0.55%) | 21,596,451 |
| 12 Jun 2020 | HKD | 14 | 14.66 | 13.62 | 14.5 | 14.5 | +0.34 (+2.40%) | 25,284,272 |
| 11 Jun 2020 | HKD | 14.44 | 14.64 | 14.14 | 14.16 | 14.16 | -0.12 (-0.84%) | 25,490,426 |
| 10 Jun 2020 | HKD | 14.04 | 14.7 | 14.04 | 14.28 | 14.28 | +0.08 (+0.56%) | 50,925,325 |
| 9 Jun 2020 | HKD | 14.66 | 14.76 | 14 | 14.2 | 14.2 | -0.2 (-1.39%) | 33,168,598 |
| 8 Jun 2020 | HKD | 14.92 | 15.22 | 14.36 | 14.4 | 14.4 | -0.56 (-3.74%) | 35,929,918 |
| 5 Jun 2020 | HKD | 15.18 | 15.26 | 14.84 | 14.96 | 14.96 | -0.04 (-0.27%) | 27,420,246 |
| 4 Jun 2020 | HKD | 14.46 | 15.18 | 14.44 | 15 | 15 | +0.64 (+4.46%) | 57,736,218 |
| 3 Jun 2020 | HKD | 14.1 | 14.68 | 14.1 | 14.36 | 14.36 | +0.06 (+0.42%) | 27,337,920 |
| 2 Jun 2020 | HKD | 14.32 | 14.4 | 14.06 | 14.3 | 14.3 | +0.06 (+0.42%) | 33,353,845 |
| 1 Jun 2020 | HKD | 14.24 | 14.54 | 14.08 | 14.24 | 14.24 | +0.24 (+1.71%) | 35,709,756 |
| 29 May 2020 | HKD | 13.84 | 14 | 13.4 | 14 | 14 | +0.16 (+1.16%) | 177,072,096 |
| 28 May 2020 | HKD | 13.84 | 14.18 | 13.4 | 13.84 | 13.84 | -0.06 (-0.43%) | 36,250,268 |
| 27 May 2020 | HKD | 14.16 | 14.32 | 13.8 | 13.9 | 13.9 | -0.08 (-0.57%) | 37,943,000 |
| 26 May 2020 | HKD | 13.38 | 14.16 | 13.3 | 13.98 | 13.98 | +0.84 (+6.39%) | 70,530,823 |
| 25 May 2020 | HKD | 12.6 | 13.36 | 12.58 | 13.14 | 13.14 | +0.38 (+2.98%) | 65,708,593 |
| 22 May 2020 | HKD | 13.02 | 13.18 | 12.62 | 12.76 | 12.76 | -0.46 (-3.48%) | 54,340,093 |
